|
Closing price on 9/13/2019
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.10 |
| Volume |
147,600 |
| Split-adjusted Price |
2.17 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2019
|
-0.20 / -3.57%
|
5.60
|
5.70
|
5.10
|
5.40
|
5.26
|
2.17
|
147,600
|
|
|
9/12/2019
|
+0.50 / +9.80%
|
5.30
|
5.60
|
4.90
|
5.60
|
5.41
|
2.25
|
205,100
|
|
|
9/11/2019
|
-0.40 / -7.27%
|
5.50
|
5.50
|
5.00
|
5.10
|
5.10
|
2.05
|
367,200
|
|
|
9/10/2019
|
-0.50 / -8.33%
|
6.50
|
6.50
|
5.50
|
5.50
|
5.86
|
2.21
|
298,700
|
|
|
9/9/2019
|
+0.50 / +9.09%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
2.41
|
307,300
|
|
|
9/6/2019
|
-0.40 / -6.78%
|
5.40
|
6.20
|
5.40
|
5.50
|
5.51
|
2.21
|
451,200
|
|
|
9/5/2019
|
-0.60 / -9.23%
|
6.50
|
6.50
|
5.90
|
5.90
|
5.97
|
2.37
|
259,500
|
|
|
9/4/2019
|
-0.70 / -9.72%
|
7.50
|
7.50
|
6.50
|
6.50
|
6.66
|
2.61
|
369,100
|
|
|
9/3/2019
|
+0.60 / +9.09%
|
6.50
|
7.20
|
6.50
|
7.20
|
7.08
|
2.89
|
491,100
|
|
|
8/30/2019
|
-0.70 / -9.59%
|
7.60
|
7.80
|
6.60
|
6.60
|
7.16
|
2.65
|
603,200
|
|
|
8/29/2019
|
+0.50 / +7.35%
|
6.80
|
7.40
|
6.30
|
7.30
|
7.22
|
2.93
|
571,900
|
|
|
8/28/2019
|
+0.50 / +7.94%
|
6.80
|
6.90
|
6.40
|
6.80
|
6.87
|
2.73
|
1,413,800
|
|
|
8/27/2019
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.27
|
2.53
|
557,800
|
|
|
8/26/2019
|
+0.50 / +9.43%
|
5.30
|
5.80
|
4.80
|
5.80
|
5.61
|
2.33
|
718,600
|
|
|
8/23/2019
|
+0.10 / +1.92%
|
5.60
|
5.70
|
5.20
|
5.30
|
5.51
|
2.13
|
324,400
|
|
|
8/22/2019
|
+0.40 / +8.33%
|
5.10
|
5.20
|
4.80
|
5.20
|
5.16
|
2.09
|
570,700
|
|
|
8/21/2019
|
+0.40 / +9.09%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
1.93
|
608,700
|
|
|
8/20/2019
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.38
|
1.77
|
657,200
|
|
|
8/19/2019
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.99
|
1.61
|
424,600
|
|
|
8/16/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.49
|
14,300
|
|
|
8/15/2019
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
1.49
|
342,400
|
|
|
8/14/2019
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.65
|
1.49
|
60,900
|
|
|
8/13/2019
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
1.53
|
81,400
|
|
|
8/12/2019
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.63
|
1.45
|
78,000
|
|
|
8/9/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
1.53
|
82,400
|
|
|
8/8/2019
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.78
|
1.53
|
115,500
|
|
|
8/7/2019
|
-0.10 / -2.56%
|
4.00
|
4.20
|
3.70
|
3.80
|
4.02
|
1.53
|
376,200
|
|
|
8/6/2019
|
+0.30 / +8.33%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.79
|
1.57
|
249,900
|
|
|
8/5/2019
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
1,500
|
|
|
8/2/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.40
|
14,900
|
|
|